Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(OP:
HTZGQ
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
2.100
2.260
2.100
2.260
2,999,500
+0.16(+7.62%)
Apr 29, 2021
2.220
2.310
1.860
2.100
6,340,789
-0.05(-2.33%)
Apr 28, 2021
2.190
2.340
2.100
2.150
6,341,830
+0.02(+0.94%)
Apr 27, 2021
1.900
2.320
1.870
2.130
10,900,852
+0.23(+12.11%)
Apr 26, 2021
1.800
1.930
1.790
1.900
3,970,436
+0.10(+5.56%)
Apr 23, 2021
1.740
1.840
1.620
1.800
3,700,900
+0.07(+4.05%)
Apr 22, 2021
1.660
1.750
1.610
1.730
3,481,617
-0.01(-0.57%)
Apr 21, 2021
1.930
1.940
1.610
1.740
10,628,427
-0.16(-8.42%)
Apr 20, 2021
1.780
1.920
1.600
1.900
5,388,232
+0.10(+5.57%)
Apr 19, 2021
1.700
1.870
1.630
1.800
6,958,966
+0.07(+4.03%)
Apr 16, 2021
1.630
1.790
1.500
1.730
26,536,100
+0.50(+40.65%)
Apr 15, 2021
1.200
1.295
1.170
1.230
2,871,713
+0.03(+2.50%)
Apr 14, 2021
1.240
1.270
1.150
1.200
3,531,464
-0.04(-3.23%)
Apr 13, 2021
1.380
1.380
1.150
1.240
3,405,489
-0.10(-7.46%)
Apr 12, 2021
1.520
1.650
1.220
1.340
7,222,916
-0.20(-12.99%)
Apr 09, 2021
1.450
1.580
1.450
1.540
6,935,500
+0.07(+5.12%)
Apr 08, 2021
1.350
1.500
1.350
1.465
7,253,316
+0.09(+6.93%)
Apr 07, 2021
1.160
1.400
1.160
1.370
8,472,112
+0.21(+18.10%)
Apr 06, 2021
1.140
1.320
0.9500
1.160
13,950,725
-0.23(-16.55%)
Apr 05, 2021
1.900
1.905
1.210
1.390
17,475,588
-0.46(-24.86%)
Apr 01, 2021
1.750
1.990
1.680
1.850
11,178,299
+0.13(+7.56%)
Mar 31, 2021
1.570
1.800
1.570
1.720
8,402,155
+0.12(+7.50%)
Mar 30, 2021
1.430
1.620
1.400
1.600
5,457,653
+0.19(+13.48%)
Mar 29, 2021
1.420
1.420
1.340
1.410
2,190,012
-0.01(-0.70%)
Mar 26, 2021
1.280
1.450
1.250
1.420
6,643,100
+0.16(+12.70%)
Mar 25, 2021
1.240
1.280
1.110
1.260
2,219,133
+0.01(+0.40%)
Mar 24, 2021
1.120
1.260
1.090
1.255
5,353,179
+0.12(+11.06%)
Mar 23, 2021
1.150
1.220
1.100
1.130
3,604,285
-0.01(-0.88%)
Mar 22, 2021
1.170
1.182
1.040
1.140
2,223,332
-0.03(-2.56%)
Mar 19, 2021
1.140
1.170
1.000
1.170
3,663,700
+0.08(+7.34%)
Mar 18, 2021
1.100
1.140
0.9900
1.090
2,990,787
+0.00(+0.00%)
Mar 17, 2021
1.000
1.150
0.9900
1.090
4,815,806
+0.09(+9.01%)
Mar 16, 2021
0.8750
1.040
0.8500
0.9999
8,858,223
+0.14(+16.54%)
Mar 15, 2021
0.7790
0.8600
0.7500
0.8580
3,666,443
+0.07(+8.61%)
Mar 12, 2021
0.7800
0.8099
0.7400
0.7900
2,875,500
-0.02(-2.47%)
Mar 11, 2021
0.8699
0.8699
0.7101
0.8100
6,882,327
-0.04(-4.48%)
Mar 10, 2021
0.9101
0.9800
0.8200
0.8480
3,475,690
-0.05(-5.78%)
Mar 09, 2021
0.9800
0.9900
0.8101
0.9000
5,490,717
-0.02(-2.10%)
Mar 08, 2021
0.9300
1.100
0.9000
0.9193
7,703,228
+0.03(+3.65%)
Mar 05, 2021
0.5202
0.9511
0.5202
0.8869
15,789,000
+0.23(+34.38%)
Mar 04, 2021
0.8200
0.8300
0.4100
0.6600
32,338,208
-0.22(-24.79%)
Mar 03, 2021
1.230
1.230
0.8500
0.8775
24,317,770
-0.31(-25.98%)
Mar 02, 2021
1.490
1.540
1.160
1.185
26,840,692
-0.45(-27.71%)
Mar 01, 2021
1.780
1.940
1.570
1.640
8,483,315
-0.10(-5.75%)
Feb 26, 2021
1.780
1.800
1.600
1.740
2,033,400
-0.04(-2.25%)
Feb 25, 2021
1.880
1.960
1.720
1.780
4,506,858
-0.08(-4.30%)
Feb 24, 2021
1.650
1.870
1.620
1.860
5,928,035
+0.21(+12.73%)
Feb 23, 2021
1.600
1.660
1.540
1.650
2,517,963
+0.00(+0.00%)
Feb 22, 2021
1.650
1.690
1.570
1.650
1,452,397
+0.01(+0.61%)
Feb 19, 2021
1.550
1.710
1.539
1.640
3,051,900
+0.09(+5.81%)
Feb 18, 2021
1.640
1.640
1.540
1.550
1,423,359
-0.07(-4.32%)
Feb 17, 2021
1.650
1.670
1.570
1.620
1,343,462
-0.03(-1.82%)
Feb 16, 2021
1.630
1.720
1.630
1.650
2,179,175
+0.01(+0.61%)
Feb 12, 2021
1.640
1.700
1.600
1.640
1,321,700
-0.01(-0.61%)
Feb 11, 2021
1.820
1.840
1.490
1.650
5,263,729
-0.13(-7.30%)
Feb 10, 2021
1.890
1.900
1.740
1.780
2,811,990
-0.10(-5.32%)
Feb 09, 2021
1.820
1.900
1.790
1.880
3,599,861
+0.03(+1.62%)
Feb 08, 2021
1.800
1.850
1.740
1.850
3,006,992
+0.00(+0.00%)
Feb 05, 2021
1.810
1.850
1.700
1.850
2,864,000
+0.05(+2.78%)
Feb 04, 2021
1.820
1.880
1.790
1.800
1,401,591
-0.04(-2.17%)
Feb 03, 2021
1.820
1.840
1.780
1.840
1,644,214
+0.02(+1.10%)
Feb 02, 2021
1.800
1.840
1.750
1.820
2,652,799
-0.01(-0.60%)
Feb 01, 2021
1.750
1.980
1.730
1.831
3,884,887
+0.08(+4.63%)
Jan 29, 2021
1.720
1.880
1.630
1.750
4,638,300
+0.12(+7.36%)
Jan 28, 2021
1.950
1.970
1.540
1.630
7,524,400
-0.33(-16.84%)
Jan 27, 2021
1.710
2.110
1.700
1.960
22,926,624
+0.32(+19.51%)
Jan 26, 2021
1.600
1.650
1.520
1.640
3,461,248
+0.04(+2.50%)
Jan 25, 2021
1.570
1.620
1.510
1.600
3,745,261
+0.03(+1.91%)
Jan 22, 2021
1.600
1.600
1.400
1.570
5,316,800
+0.07(+5.02%)
Jan 21, 2021
1.200
1.730
1.200
1.495
17,078,232
+0.29(+23.55%)
Jan 20, 2021
1.220
1.230
1.180
1.210
3,236,025
-0.01(-0.82%)
Jan 19, 2021
1.260
1.280
1.200
1.220
3,898,851
-0.04(-3.17%)
Jan 15, 2021
1.270
1.290
1.260
1.260
1,929,000
-0.03(-2.33%)
Jan 14, 2021
1.280
1.300
1.260
1.290
2,440,913
-0.01(-0.77%)
Jan 13, 2021
1.320
1.330
1.270
1.300
1,954,996
-0.03(-2.26%)
Jan 12, 2021
1.310
1.340
1.290
1.330
2,615,186
-0.01(-0.74%)
Jan 11, 2021
1.390
1.400
1.260
1.340
5,109,200
-0.06(-4.29%)
Jan 08, 2021
1.420
1.450
1.380
1.400
1,864,200
+0.00(+0.00%)
Jan 07, 2021
1.400
1.430
1.360
1.400
1,292,379
+0.04(+2.94%)
Jan 06, 2021
1.370
1.450
1.340
1.360
2,803,208
-0.03(-2.16%)
Jan 05, 2021
1.330
1.430
1.300
1.390
2,656,825
+0.09(+6.92%)
Jan 04, 2021
1.270
1.340
1.260
1.300
2,369,614
+0.02(+1.56%)
Dec 31, 2020
1.280
1.280
1.280
4,116,607
-0.10(-7.58%)
Dec 30, 2020
1.500
1.505
1.370
1.385
4,116,607
-0.10(-6.73%)
Dec 29, 2020
1.510
1.530
1.450
1.485
2,086,403
-0.03(-1.88%)
Dec 28, 2020
1.500
1.570
1.500
1.514
2,198,607
+0.01(+0.90%)
Dec 24, 2020
1.510
1.550
1.500
1.500
1,163,900
-0.01(-0.92%)
Dec 23, 2020
1.570
1.580
1.500
1.514
2,046,938
-0.04(-2.32%)
Dec 22, 2020
1.640
1.640
1.530
1.550
1,849,134
-0.03(-1.90%)
Dec 21, 2020
1.640
1.650
1.500
1.580
3,518,083
-0.07(-4.24%)
Dec 18, 2020
1.650
1.750
1.600
1.650
3,112,600
+0.00(+0.00%)
Dec 17, 2020
1.620
1.690
1.590
1.650
2,337,208
+0.02(+1.23%)
Dec 16, 2020
1.690
1.690
1.530
1.630
2,502,938
-0.01(-0.31%)
Dec 15, 2020
1.790
1.850
1.570
1.635
5,512,002
-0.15(-8.15%)
Dec 14, 2020
1.870
1.950
1.780
1.780
3,245,381
-0.05(-3.00%)
Dec 11, 2020
1.850
1.950
1.800
1.835
4,470,700
+0.03(+1.94%)
Dec 10, 2020
1.700
1.810
1.550
1.800
5,936,921
+0.17(+10.09%)
Dec 09, 2020
2.050
2.060
1.510
1.635
21,540,300
-0.37(-18.66%)
Dec 08, 2020
2.500
2.620
1.800
2.010
21,033,184
-0.52(-20.55%)
Dec 07, 2020
2.280
2.670
2.270
2.530
13,274,406
+0.26(+11.45%)
Dec 04, 2020
1.930
2.300
1.930
2.270
16,629,900
+0.36(+18.85%)
Dec 03, 2020
1.790
1.920
1.770
1.910
7,689,132
+0.14(+7.91%)
Dec 02, 2020
1.790
1.870
1.720
1.770
4,526,738
+0.06(+3.51%)
Dec 01, 2020
1.640
1.880
1.620
1.710
6,523,563
+0.12(+7.55%)
Nov 30, 2020
1.480
1.650
1.430
1.590
6,359,462
+0.18(+12.77%)
Nov 27, 2020
1.340
1.490
1.330
1.410
4,420,500
+0.07(+5.22%)
Nov 25, 2020
1.390
1.400
1.240
1.340
5,996,000
+0.02(+1.52%)
Nov 24, 2020
1.070
1.400
1.070
1.320
10,047,916
+0.25(+22.79%)
Nov 23, 2020
1.150
1.150
1.050
1.075
4,250,277
-0.04(-3.15%)
Nov 20, 2020
1.160
1.170
1.100
1.110
2,862,800
-0.02(-1.77%)
Nov 19, 2020
1.180
1.180
1.110
1.130
2,583,362
+0.02(+1.80%)
Nov 18, 2020
1.130
1.160
1.100
1.110
3,230,819
+0.02(+1.83%)
Nov 17, 2020
1.070
1.090
1.000
1.090
5,991,247
+0.00(+0.00%)
Nov 16, 2020
1.160
1.170
1.070
1.090
5,231,655
-0.01(-1.36%)
Nov 13, 2020
1.140
1.160
1.090
1.105
2,924,400
-0.03(-3.07%)
Nov 12, 2020
1.170
1.220
1.030
1.140
7,074,442
-0.02(-1.72%)
Nov 11, 2020
1.170
1.250
1.150
1.160
5,141,532
-0.01(-0.85%)
Nov 10, 2020
1.330
1.420
1.150
1.170
8,399,517
-0.15(-11.36%)
Nov 09, 2020
1.390
1.500
1.260
1.320
16,068,606
+0.17(+14.78%)
Nov 06, 2020
1.030
1.330
0.9100
1.150
21,791,202
+0.25(+27.78%)
Nov 05, 2020
0.8501
0.9195
0.8070
0.9000
7,453,821
+0.04(+5.14%)
Nov 04, 2020
0.9410
0.9450
0.8500
0.8560
7,171,674
-0.02(-2.74%)
Nov 03, 2020
0.9200
1.040
0.8305
0.8801
22,788,896
-0.01(-1.65%)
Nov 02, 2020
0.7169
0.9400
0.6300
0.8949
19,569,358
+0.19(+27.84%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.